Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -1.17878192534 | 0.509 | 0.509 | 0.4825 | 601451 | 0.49358538 | DE |
| 4 | 0.0215 | 4.46521287643 | 0.4815 | 0.515 | 0.471 | 373375 | 0.49124331 | DE |
| 12 | -0.069 | -12.0629370629 | 0.572 | 0.576 | 0.46 | 312657 | 0.50540727 | DE |
| 26 | 0.026 | 5.45073375262 | 0.477 | 0.614 | 0.451 | 460035 | 0.53550142 | DE |
| 52 | -0.069 | -12.0629370629 | 0.572 | 0.634 | 0.451 | 524966 | 0.54639058 | DE |
| 156 | 0.067 | 15.3669724771 | 0.436 | 0.654 | 0.3365 | 454892 | 0.51287817 | DE |
| 260 | -0.067 | -11.7543859649 | 0.57 | 0.654 | 0.2745 | 503985 | 0.49261699 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.501 | 0.0015 | 0.30 | 0.496 | 0.505 | 0.496 | 97805 |
| 1734713700 | 0.4995 | 0.0075 | 1.52 | 0.4845 | 0.4995 | 0.4845 | 219919 |
| 1734627300 | 0.492 | 0.002 | 0.41 | 0.487 | 0.497 | 0.4825 | 504034 |
| 1734540900 | 0.49 | -0.003 | -0.61 | 0.493 | 0.4985 | 0.4895 | 367994 |
| 1734454500 | 0.493 | -0.0015 | -0.30 | 0.498 | 0.498 | 0.488 | 622693 |
| 1734368100 | 0.4945 | -0.0105 | -2.08 | 0.509 | 0.509 | 0.4905 | 1292617 |
| 1734108900 | 0.505 | -0.002 | -0.39 | 0.508 | 0.515 | 0.505 | 118331 |
| 1734022500 | 0.507 | 0.002 | 0.40 | 0.506 | 0.51 | 0.505 | 120491 |
| 1733936100 | 0.505 | 0.001 | 0.20 | 0.51 | 0.51 | 0.502 | 182802 |
| 1733849700 | 0.504 | -0.001 | -0.20 | 0.505 | 0.507 | 0.4955 | 161380 |
| 1733763300 | 0.505 | 0.003 | 0.60 | 0.51 | 0.51 | 0.4955 | 555798 |
| 1733504100 | 0.502 | 0.01 | 2.03 | 0.49 | 0.507 | 0.4895 | 674843 |
| 1733417700 | 0.492 | 0.0045 | 0.92 | 0.491 | 0.494 | 0.488 | 160750 |
| 1733331300 | 0.4875 | 0.0045 | 0.93 | 0.48 | 0.49 | 0.48 | 187945 |
| 1733244900 | 0.483 | 0.0045 | 0.94 | 0.4805 | 0.4835 | 0.478 | 242001 |
| 1733158500 | 0.4785 | 0.0005 | 0.10 | 0.48 | 0.481 | 0.4765 | 369336 |
| 1732899300 | 0.478 | -0.001 | -0.21 | 0.4795 | 0.481 | 0.471 | 554313 |
| 1732812900 | 0.479 | 0.0015 | 0.31 | 0.4825 | 0.491 | 0.478 | 547105 |
| 1732726500 | 0.4775 | 0.0005 | 0.10 | 0.477 | 0.481 | 0.4715 | 249035 |
| 1732640100 | 0.477 | 0.004 | 0.85 | 0.476 | 0.48 | 0.474 | 207271 |
| 1732553700 | 0.473 | -0.005 | -1.05 | 0.4815 | 0.4815 | 0.4715 | 128847 |
| 1732294500 | 0.478 | 0.001 | 0.21 | 0.472 | 0.4785 | 0.466 | 319513 |
| 1732208100 | 0.477 | 0.0015 | 0.32 | 0.478 | 0.478 | 0.46 | 604810 |
| 1732121700 | 0.4755 | -0.0055 | -1.14 | 0.489 | 0.489 | 0.469 | 1348519 |
| 1732035300 | 0.481 | -0.0155 | -3.12 | 0.4975 | 0.4975 | 0.4785 | 984673 |
| 1731948900 | 0.4965 | -0.0015 | -0.30 | 0.503 | 0.503 | 0.494 | 36161 |
| 1731689700 | 0.498 | 0.0005 | 0.10 | 0.494 | 0.4995 | 0.494 | 118388 |
| 1731603300 | 0.4975 | 0.0055 | 1.12 | 0.49 | 0.4995 | 0.4875 | 169530 |
| 1731516900 | 0.492 | -0.0075 | -1.50 | 0.491 | 0.498 | 0.4835 | 244418 |
| 1731430500 | 0.4995 | -0.0025 | -0.50 | 0.501 | 0.501 | 0.4965 | 32748 |
| 1731344100 | 0.502 | 0.014 | 2.87 | 0.4845 | 0.502 | 0.4845 | 142080 |
| 1731084900 | 0.488 | -0.017 | -3.37 | 0.512 | 0.512 | 0.488 | 205833 |
| 1730998500 | 0.505 | 0.005 | 1.00 | 0.515 | 0.515 | 0.497 | 300450 |
| 1730912100 | 0.5 | -0.008 | -1.57 | 0.504 | 0.515 | 0.5 | 316591 |
| 1730825700 | 0.508 | -0.004 | -0.78 | 0.52 | 0.52 | 0.504 | 176084 |
| 1730739300 | 0.512 | -0.011 | -2.10 | 0.514 | 0.522 | 0.51 | 288841 |
| 1730480100 | 0.523 | 0.002 | 0.38 | 0.514 | 0.525 | 0.514 | 54436 |
| 1730393700 | 0.521 | 0.003 | 0.58 | 0.515 | 0.525 | 0.515 | 157896 |
| 1730307300 | 0.518 | -0.012 | -2.26 | 0.524 | 0.527 | 0.518 | 636127 |
| 1730220900 | 0.53 | 0.008 | 1.53 | 0.522 | 0.531 | 0.521 | 161879 |
| 1730134500 | 0.522 | 0.002 | 0.38 | 0.518 | 0.528 | 0.518 | 181710 |
| 1729871700 | 0.52 | -0.003 | -0.57 | 0.522 | 0.522 | 0.515 | 302650 |
| 1729785300 | 0.523 | 0.001 | 0.19 | 0.516 | 0.525 | 0.516 | 34580 |
| 1729698900 | 0.522 | 0.007 | 1.36 | 0.523 | 0.529 | 0.514 | 268337 |
| 1729612500 | 0.515 | -0.022 | -4.10 | 0.532 | 0.542 | 0.51 | 617500 |
| 1729526100 | 0.537 | -0.003 | -0.56 | 0.548 | 0.548 | 0.535 | 196315 |
| 1729266900 | 0.54 | 0 | 0.00 | 0.54 | 0.546 | 0.537 | 385362 |
| 1729180500 | 0.54 | -0.006 | -1.10 | 0.541 | 0.555 | 0.538 | 285014 |
| 1729094100 | 0.546 | -0.008 | -1.44 | 0.55 | 0.562 | 0.542 | 511898 |
| 1729007700 | 0.554 | -0.007 | -1.25 | 0.5639999 | 0.5639999 | 0.548 | 468102 |
| 1728921300 | 0.561 | 0.007 | 1.26 | 0.553 | 0.5639999 | 0.553 | 51498 |
| 1728662100 | 0.554 | -0.003 | -0.54 | 0.56 | 0.56 | 0.553 | 114150 |
| 1728575700 | 0.557 | -0.002 | -0.36 | 0.5629999 | 0.5629999 | 0.555 | 106375 |
| 1728489300 | 0.559 | 0.007 | 1.27 | 0.555 | 0.5649999 | 0.55 | 168153 |
| 1728402900 | 0.552 | -0.001 | -0.18 | 0.554 | 0.557 | 0.548 | 133979 |
| 1728316500 | 0.553 | 0.004 | 0.73 | 0.55 | 0.553 | 0.547 | 24148 |
| 1728057300 | 0.549 | -0.003 | -0.54 | 0.557 | 0.557 | 0.549 | 44609 |
| 1727970900 | 0.552 | -0.015 | -2.65 | 0.5629999 | 0.5689999 | 0.547 | 186783 |
| 1727884500 | 0.5669999 | -0.002 | -0.35 | 0.5659999 | 0.5719999 | 0.56 | 153390 |
| 1727798100 | 0.5689999 | -0.001 | -0.18 | 0.5679999 | 0.575 | 0.561 | 505526 |
| 1727711700 | 0.5699999 | -0.002 | -0.35 | 0.5719999 | 0.576 | 0.557 | 252851 |
| 1727452500 | 0.5719999 | 0.0129999 | 2.33 | 0.561 | 0.5719999 | 0.555 | 365176 |
| 1727366100 | 0.559 | 0.011 | 2.01 | 0.55 | 0.559 | 0.542 | 177856 |
| 1727279700 | 0.548 | -0.006 | -1.08 | 0.553 | 0.558 | 0.546 | 121488 |
| 1727193300 | 0.554 | 0.004 | 0.73 | 0.554 | 0.556 | 0.549 | 83521 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
